Guilin Tourism Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.180 | 6.220 | 6.160 | 6.180 | 6.180 | 7,990,780 |
| 2024-10-24 | 6.160 | 6.190 | 6.120 | 6.170 | 6.170 | 6,029,858 |
| 2024-10-23 | 6.230 | 6.250 | 6.130 | 6.170 | 6.170 | 7,966,558 |
| 2024-10-22 | 6.150 | 6.220 | 6.080 | 6.190 | 6.190 | 9,820,693 |
| 2024-10-21 | 6.030 | 6.210 | 5.990 | 6.160 | 6.160 | 16,173,386 |
| 2024-10-18 | 5.950 | 6.070 | 5.910 | 6.030 | 6.030 | 10,995,272 |
| 2024-10-17 | 5.930 | 6.040 | 5.930 | 5.970 | 5.970 | 7,009,194 |
| 2024-10-16 | 5.880 | 6.000 | 5.840 | 5.950 | 5.950 | 6,538,101 |
| 2024-10-15 | 5.980 | 6.030 | 5.920 | 5.920 | 5.920 | 7,723,251 |
| 2024-10-14 | 5.950 | 6.070 | 5.900 | 6.010 | 6.010 | 7,945,905 |
| 2024-10-11 | 6.080 | 6.110 | 5.910 | 5.950 | 5.950 | 9,807,000 |
| 2024-10-10 | 6.090 | 6.220 | 5.990 | 6.160 | 6.160 | 14,802,254 |
| 2024-10-09 | 6.570 | 6.580 | 6.110 | 6.110 | 6.110 | 21,032,280 |
| 2024-10-08 | 7.510 | 7.650 | 6.520 | 6.790 | 6.790 | 44,684,231 |
| 2024-09-30 | 6.550 | 6.980 | 6.300 | 6.980 | 6.980 | 36,988,219 |
| 2024-09-27 | 6.230 | 6.400 | 6.080 | 6.380 | 6.380 | 20,074,701 |
| 2024-09-26 | 5.880 | 6.170 | 5.840 | 6.160 | 6.160 | 11,033,002 |
| 2024-09-25 | 5.780 | 5.940 | 5.760 | 5.890 | 5.890 | 9,089,030 |
| 2024-09-24 | 5.600 | 5.750 | 5.590 | 5.750 | 5.750 | 5,991,800 |
| 2024-09-23 | 5.590 | 5.640 | 5.540 | 5.590 | 5.590 | 2,642,700 |
| 2024-09-20 | 5.620 | 5.650 | 5.580 | 5.620 | 5.620 | 2,476,300 |
| 2024-09-19 | 5.530 | 5.650 | 5.520 | 5.630 | 5.630 | 4,886,400 |
| 2024-09-18 | 5.560 | 5.560 | 5.360 | 5.500 | 5.500 | 4,093,850 |
| 2024-09-13 | 5.650 | 5.650 | 5.550 | 5.560 | 5.560 | 3,353,700 |
| 2024-09-12 | 5.660 | 5.720 | 5.640 | 5.640 | 5.640 | 2,358,900 |
| 2024-09-11 | 5.770 | 5.790 | 5.640 | 5.670 | 5.670 | 3,037,601 |
| 2024-09-10 | 5.850 | 5.850 | 5.670 | 5.770 | 5.770 | 4,923,600 |
| 2024-09-09 | 5.760 | 5.880 | 5.740 | 5.830 | 5.830 | 3,993,700 |
| 2024-09-06 | 5.780 | 5.840 | 5.740 | 5.770 | 5.770 | 3,178,372 |
| 2024-09-05 | 5.670 | 5.780 | 5.670 | 5.770 | 5.770 | 3,994,500 |
| 2024-09-04 | 5.710 | 5.780 | 5.650 | 5.660 | 5.660 | 3,192,801 |
| 2024-09-03 | 5.720 | 5.780 | 5.690 | 5.720 | 5.720 | 2,959,700 |
| 2024-09-02 | 5.770 | 5.860 | 5.710 | 5.720 | 5.720 | 4,303,637 |
| 2024-08-30 | 5.680 | 5.900 | 5.680 | 5.790 | 5.790 | 6,334,137 |
| 2024-08-29 | 5.680 | 5.720 | 5.600 | 5.680 | 5.680 | 3,021,337 |
| 2024-08-28 | 5.640 | 5.770 | 5.620 | 5.690 | 5.690 | 3,259,900 |
| 2024-08-27 | 5.660 | 5.700 | 5.620 | 5.630 | 5.630 | 2,068,600 |
| 2024-08-26 | 5.590 | 5.670 | 5.550 | 5.660 | 5.660 | 2,778,901 |
| 2024-08-23 | 5.660 | 5.700 | 5.520 | 5.630 | 5.630 | 3,840,037 |
| 2024-08-22 | 5.840 | 5.870 | 5.700 | 5.700 | 5.700 | 3,268,100 |
| 2024-08-21 | 5.850 | 5.900 | 5.850 | 5.860 | 5.860 | 1,451,300 |
| 2024-08-20 | 5.960 | 5.960 | 5.860 | 5.870 | 5.870 | 2,423,600 |
| 2024-08-19 | 5.930 | 5.980 | 5.890 | 5.970 | 5.970 | 2,417,000 |
| 2024-08-16 | 5.920 | 5.960 | 5.910 | 5.930 | 5.930 | 2,485,500 |
| 2024-08-15 | 5.880 | 5.950 | 5.830 | 5.930 | 5.930 | 3,570,700 |
| 2024-08-14 | 5.910 | 5.940 | 5.860 | 5.890 | 5.890 | 2,697,100 |
| 2024-08-13 | 5.960 | 5.990 | 5.860 | 5.910 | 5.910 | 3,205,901 |
| 2024-08-12 | 6.120 | 6.130 | 5.950 | 5.950 | 5.950 | 5,479,700 |
| 2024-08-09 | 6.190 | 6.280 | 6.140 | 6.140 | 6.140 | 4,644,600 |
| 2024-08-08 | 6.180 | 6.290 | 6.160 | 6.190 | 6.190 | 5,664,100 |
| 2024-08-07 | 6.250 | 6.260 | 6.150 | 6.200 | 6.200 | 4,542,001 |
| 2024-08-06 | 6.070 | 6.250 | 6.060 | 6.250 | 6.250 | 9,068,314 |
| 2024-08-05 | 6.110 | 6.220 | 6.080 | 6.090 | 6.090 | 8,171,934 |
| 2024-08-02 | 6.050 | 6.140 | 6.030 | 6.070 | 6.070 | 3,771,200 |
| 2024-08-01 | 6.060 | 6.150 | 5.990 | 6.090 | 6.090 | 6,196,300 |
| 2024-07-31 | 5.860 | 6.100 | 5.850 | 6.080 | 6.080 | 6,042,500 |
| 2024-07-30 | 5.820 | 5.880 | 5.810 | 5.850 | 5.850 | 1,906,600 |
| 2024-07-29 | 5.870 | 5.890 | 5.800 | 5.840 | 5.840 | 1,569,401 |
| 2024-07-26 | 5.790 | 5.880 | 5.790 | 5.870 | 5.870 | 2,221,170 |
| 2024-07-25 | 5.750 | 5.840 | 5.680 | 5.780 | 5.780 | 2,310,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-02 | 0.0200 CNY |
| 2019-06-19 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.